Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Hold Tyman (TYMN) by Jefferies
- Buy Shell (SHEL) by DZ Bank
- Sector Perform SIG (SHI) by RBC Capital
- Buy Sainsbury (J) (SBRY) by Tom Winnifrith in ShareProphets
- Avoid Altitude Group (ALT) by Steve Moore in ShareProphets
- Buy Smith & Nephew (SN.) by Berenberg
- Buy Endeavour Mining (EDV) by Berenberg
- Buy Smiths News (SNWS) by Canaccord Genuity
- Buy Kitwave Group (KITW) by Canaccord Genuity
- Speculative Buy Kinovo (KINO) by Canaccord Genuity
- Overweight Standard Chartered (STAN) by JP Morgan
- Neutral Learning Technologies Group (LTG) by Citi
- Avoid Dianomi (DNM) by Steve Moore in ShareProphets
- Strong Buy NATWEST GROUP (NWG) by Charlie Keough in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Avoid Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Avoid Abrdn (ABDN) by Edward Sheldon in The Motley Fool
- Avoid ASOS (ASC) by Edward Sheldon in The Motley Fool
- Avoid Kingfisher (KGF) by Edward Sheldon in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
Nightcap (NGHT) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/05/2024 | 4.15p | 4.50p | 4.00p | 4.25p | 65754 |
| 01/05/2024 | 4.15p | 4.30p | 4.00p | 4.15p | 28428 |
| 30/04/2024 | 4.15p | 4.15p | 4.03p | 4.15p | 1500 |
| 29/04/2024 | 4.15p | 4.15p | 4.00p | 4.15p | 100290 |
| 26/04/2024 | 4.15p | 4.15p | 4.10p | 4.15p | 0 |
| 25/04/2024 | 4.15p | 4.30p | 4.00p | 4.15p | 5176 |
| 24/04/2024 | 4.15p | 4.15p | 4.10p | 4.15p | 0 |
| 23/04/2024 | 4.25p | 4.36p | 4.15p | 4.15p | 701111 |
| 22/04/2024 | 3.85p | 4.50p | 3.50p | 4.25p | 38490 |
| 19/04/2024 | 3.65p | 4.20p | 3.30p | 3.85p | 131962 |
| 18/04/2024 | 3.65p | 4.00p | 3.55p | 3.65p | 5162 |
| 17/04/2024 | 3.85p | 4.00p | 3.50p | 3.65p | 205150 |
| 16/04/2024 | 3.85p | 4.20p | 3.50p | 3.85p | 71216 |
| 15/04/2024 | 3.85p | 4.14p | 3.50p | 3.85p | 15027 |
| 12/04/2024 | 3.80p | 4.20p | 3.80p | 3.85p | 420 |
| 11/04/2024 | 3.85p | 4.20p | 3.50p | 3.85p | 156850 |
| 10/04/2024 | 3.85p | 4.20p | 3.85p | 3.85p | 2150 |
| 09/04/2024 | 3.85p | 4.19p | 3.50p | 3.85p | 7928 |
| 08/04/2024 | 3.85p | 4.20p | 3.50p | 3.85p | 12481 |
| 05/04/2024 | 3.85p | 4.20p | 3.85p | 3.85p | 17249 |
| 04/04/2024 | 3.95p | 4.40p | 3.50p | 3.85p | 273796 |
| 03/04/2024 | 3.95p | 4.40p | 3.50p | 3.95p | 380483 |
| 02/04/2024 | 3.95p | 4.40p | 3.50p | 3.95p | 151515 |
| 28/03/2024 | 3.95p | 4.40p | 3.50p | 3.95p | 5465 |
| 27/03/2024 | 3.95p | 4.40p | 3.50p | 3.95p | 177988 |
| 26/03/2024 | 3.95p | 4.40p | 3.64p | 3.95p | 21272 |
| 25/03/2024 | 4.10p | 4.40p | 3.80p | 3.95p | 202002 |
| 22/03/2024 | 4.10p | 4.26p | 3.80p | 4.10p | 42146 |
| 21/03/2024 | 4.20p | 4.58p | 3.80p | 4.10p | 233813 |
| 20/03/2024 | 4.20p | 4.30p | 4.20p | 4.20p | 10720 |
| 19/03/2024 | 4.20p | 4.60p | 3.80p | 4.30p | 62186 |
| 18/03/2024 | 4.20p | 4.52p | 3.80p | 4.20p | 32442 |
| 15/03/2024 | 4.20p | 4.52p | 3.80p | 4.20p | 50517 |
| 14/03/2024 | 4.20p | 4.20p | 3.80p | 4.20p | 2707 |
| 13/03/2024 | 4.20p | 4.32p | 3.80p | 4.20p | 18529 |
| 12/03/2024 | 4.30p | 4.41p | 4.00p | 4.30p | 36113 |
| 11/03/2024 | 4.30p | 4.30p | 4.00p | 4.30p | 261 |
| 08/03/2024 | 4.30p | 4.60p | 4.00p | 4.30p | 172899 |
| 07/03/2024 | 4.40p | 4.60p | 4.00p | 4.30p | 3787 |
| 06/03/2024 | 4.40p | 4.80p | 4.00p | 4.40p | 17068 |
| 05/03/2024 | 4.40p | 4.80p | 4.00p | 4.40p | 20213 |
| 04/03/2024 | 4.40p | 4.42p | 4.00p | 4.40p | 3528 |
| 01/03/2024 | 4.40p | 4.80p | 4.00p | 4.40p | 48539 |
| 29/02/2024 | 4.40p | 4.80p | 4.00p | 4.40p | 23403 |
| 28/02/2024 | 4.40p | 4.70p | 4.40p | 4.40p | 1033000 |
| 27/02/2024 | 4.40p | 4.80p | 4.23p | 4.40p | 7468 |
| 26/02/2024 | 4.40p | 4.80p | 4.00p | 4.10p | 160598 |
| 23/02/2024 | 4.40p | 4.70p | 4.14p | 4.40p | 758821 |
| 22/02/2024 | 4.40p | 4.40p | 4.24p | 4.40p | 15000 |
| 21/02/2024 | 4.50p | 4.95p | 4.20p | 4.95p | 65888 |
| 20/02/2024 | 5.50p | 5.50p | 4.11p | 4.50p | 1911594 |
| 19/02/2024 | 4.90p | 4.90p | 4.80p | 4.90p | 10157 |
| 16/02/2024 | 4.90p | 5.00p | 4.87p | 4.90p | 24751 |
| 15/02/2024 | 4.90p | 5.00p | 4.80p | 4.90p | 486 |
| 14/02/2024 | 4.90p | 5.00p | 4.85p | 4.90p | 3155 |
| 13/02/2024 | 4.90p | 4.96p | 4.80p | 4.90p | 25210 |
| 12/02/2024 | 4.90p | 5.00p | 4.80p | 4.90p | 1550 |
| 09/02/2024 | 4.90p | 5.00p | 4.80p | 4.90p | 101542 |
| 08/02/2024 | 4.90p | 5.00p | 4.80p | 4.90p | 973 |
| 07/02/2024 | 4.90p | 5.00p | 4.80p | 4.90p | 25465 |
| 06/02/2024 | 4.90p | 4.99p | 4.90p | 4.90p | 4000 |
| 05/02/2024 | 4.90p | 5.00p | 4.80p | 4.90p | 150890 |
| 02/02/2024 | 4.90p | 5.00p | 4.80p | 4.90p | 136840 |
| 01/02/2024 | 4.90p | 5.00p | 4.82p | 4.90p | 420110 |
| 31/01/2024 | 4.90p | 5.00p | 4.87p | 4.90p | 4578 |
| 30/01/2024 | 4.90p | 5.00p | 4.80p | 4.90p | 457105 |
| 29/01/2024 | 4.90p | 5.00p | 4.79p | 4.90p | 533566 |
| 26/01/2024 | 5.10p | 5.10p | 4.80p | 4.90p | 31079 |
| 25/01/2024 | 5.25p | 5.50p | 5.00p | 5.10p | 1602 |
| 24/01/2024 | 5.25p | 5.50p | 5.25p | 5.25p | 91 |
| 23/01/2024 | 5.25p | 5.50p | 5.25p | 5.25p | 14 |
| 22/01/2024 | 5.65p | 6.00p | 5.00p | 5.25p | 177260 |
| 19/01/2024 | 5.65p | 6.00p | 5.30p | 5.65p | 28338 |
| 18/01/2024 | 5.75p | 6.00p | 5.30p | 5.65p | 790790 |
| 17/01/2024 | 5.75p | 6.20p | 5.70p | 5.75p | 6047 |
| 16/01/2024 | 5.75p | 6.20p | 5.30p | 5.75p | 4597 |
| 15/01/2024 | 5.75p | 6.20p | 5.75p | 5.75p | 623 |
| 12/01/2024 | 5.50p | 6.20p | 5.00p | 5.75p | 11969 |
| 11/01/2024 | 5.65p | 6.30p | 5.00p | 5.50p | 537068 |
| 10/01/2024 | 5.15p | 6.16p | 5.00p | 5.65p | 398422 |
| 09/01/2024 | 5.15p | 5.15p | 4.92p | 5.15p | 5182 |
| 08/01/2024 | 5.15p | 5.50p | 4.82p | 5.15p | 438320 |
| 05/01/2024 | 5.15p | 5.50p | 4.80p | 5.15p | 176006 |
| 04/01/2024 | 5.15p | 5.50p | 4.80p | 5.15p | 47592 |
| 03/01/2024 | 5.15p | 5.50p | 4.80p | 5.15p | 164300 |
| 02/01/2024 | 5.15p | 5.50p | 4.80p | 5.15p | 220940 |
| 29/12/2023 | 5.15p | 5.50p | 4.84p | 5.15p | 23679 |
| 28/12/2023 | 5.15p | 5.50p | 4.80p | 5.15p | 1376 |
| 27/12/2023 | 5.15p | 5.28p | 4.80p | 5.15p | 52308 |
| 22/12/2023 | 5.15p | 5.50p | 4.86p | 5.15p | 22894 |
| 21/12/2023 | 5.00p | 5.50p | 4.50p | 5.15p | 101742 |
| 20/12/2023 | 5.00p | 5.50p | 4.57p | 5.00p | 29476 |
| 19/12/2023 | 5.00p | 5.50p | 4.50p | 5.00p | 27771 |
| 18/12/2023 | 5.00p | 5.50p | 5.00p | 5.00p | 525 |
| 15/12/2023 | 5.00p | 5.50p | 5.00p | 5.00p | 31007 |
| 14/12/2023 | 5.00p | 5.50p | 4.90p | 5.25p | 23102 |
| 13/12/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 96726 |
| 12/12/2023 | 5.25p | 5.25p | 5.14p | 5.25p | 19145 |
| 11/12/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 7599 |
| 08/12/2023 | 5.25p | 5.50p | 5.10p | 5.25p | 17096 |
| 07/12/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 65173 |
| 06/12/2023 | 5.50p | 5.50p | 5.00p | 5.25p | 62695 |
| 05/12/2023 | 5.75p | 5.75p | 5.00p | 5.50p | 300000 |
| 04/12/2023 | 5.75p | 6.00p | 5.50p | 5.75p | 1366 |
| 01/12/2023 | 6.25p | 6.50p | 5.50p | 5.75p | 191933 |
| 30/11/2023 | 6.00p | 6.10p | 5.50p | 6.00p | 14013 |
| 29/11/2023 | 6.00p | 6.50p | 5.50p | 6.00p | 12445 |
| 28/11/2023 | 6.00p | 6.50p | 5.65p | 6.00p | 59473 |
| 27/11/2023 | 6.00p | 6.50p | 5.50p | 6.00p | 18249 |
| 24/11/2023 | 6.00p | 6.50p | 5.50p | 6.00p | 24025 |
| 23/11/2023 | 6.25p | 7.00p | 5.50p | 6.00p | 57428 |
| 22/11/2023 | 6.00p | 6.50p | 5.50p | 6.00p | 65081 |
| 21/11/2023 | 6.00p | 6.50p | 5.50p | 6.00p | 125826 |
| 20/11/2023 | 6.00p | 6.24p | 5.50p | 6.00p | 65110 |
| 17/11/2023 | 6.00p | 6.50p | 5.50p | 6.00p | 259547 |
| 16/11/2023 | 5.75p | 6.50p | 5.00p | 6.00p | 408990 |
| 15/11/2023 | 5.75p | 6.50p | 5.00p | 5.75p | 12174 |
| 14/11/2023 | 5.75p | 6.50p | 5.00p | 5.75p | 4035 |
| 13/11/2023 | 5.75p | 6.50p | 5.75p | 5.75p | 171 |
| 10/11/2023 | 5.75p | 6.50p | 5.00p | 5.75p | 14871 |
| 09/11/2023 | 5.50p | 6.50p | 5.00p | 5.75p | 191899 |
| 08/11/2023 | 5.50p | 6.00p | 5.00p | 5.50p | 10291 |
| 07/11/2023 | 5.50p | 5.87p | 5.00p | 5.50p | 20587 |
| 06/11/2023 | 5.75p | 6.50p | 5.03p | 5.75p | 54912 |
| 03/11/2023 | 6.25p | 6.25p | 5.03p | 5.75p | 232389 |
| 02/11/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 6393 |
| 01/11/2023 | 6.25p | 6.50p | 6.25p | 6.25p | 16658 |
| 31/10/2023 | 6.25p | 6.50p | 6.25p | 6.25p | 20225 |
| 30/10/2023 | 6.75p | 6.75p | 6.00p | 6.25p | 166372 |
| 27/10/2023 | 6.75p | 6.75p | 6.50p | 6.75p | 29346 |
| 26/10/2023 | 7.00p | 7.50p | 6.50p | 6.75p | 5693 |
| 25/10/2023 | 6.75p | 7.50p | 6.52p | 7.00p | 275554 |
| 24/10/2023 | 7.25p | 7.25p | 6.50p | 6.75p | 94066 |
| 23/10/2023 | 7.25p | 7.50p | 7.00p | 7.25p | 14340 |
| 20/10/2023 | 7.25p | 7.50p | 7.01p | 7.25p | 10991 |
| 19/10/2023 | 7.00p | 7.50p | 7.00p | 7.25p | 14264 |
| 18/10/2023 | 7.25p | 7.50p | 7.00p | 7.25p | 4598 |
| 17/10/2023 | 7.25p | 7.50p | 7.00p | 7.25p | 97555 |
| 16/10/2023 | 7.25p | 7.50p | 6.80p | 7.25p | 20254 |
| 13/10/2023 | 7.25p | 7.50p | 7.00p | 7.25p | 26689 |
| 12/10/2023 | 8.00p | 8.50p | 7.06p | 7.25p | 127048 |
| 11/10/2023 | 8.00p | 8.50p | 7.50p | 8.00p | 731 |
| 10/10/2023 | 8.00p | 8.50p | 7.50p | 8.00p | 15130 |
| 09/10/2023 | 8.00p | 8.50p | 7.50p | 8.00p | 6766 |
| 06/10/2023 | 8.00p | 8.50p | 7.50p | 8.00p | 167410 |
| 05/10/2023 | 8.00p | 8.00p | 7.50p | 8.00p | 5750 |
| 04/10/2023 | 8.00p | 8.50p | 7.56p | 8.00p | 13347 |
| 03/10/2023 | 8.25p | 8.50p | 7.50p | 8.00p | 23007 |
| 02/10/2023 | 8.25p | 8.25p | 8.00p | 8.25p | 8 |
| 29/09/2023 | 8.25p | 8.50p | 8.00p | 8.25p | 1421 |
| 28/09/2023 | 8.25p | 8.50p | 8.00p | 8.25p | 19849 |
| 27/09/2023 | 8.25p | 8.50p | 8.00p | 8.25p | 8189 |
| 26/09/2023 | 8.25p | 8.50p | 8.25p | 8.25p | 354 |
| 25/09/2023 | 8.50p | 9.00p | 8.00p | 8.25p | 116430 |
| 22/09/2023 | 8.50p | 9.00p | 8.00p | 8.50p | 165035 |
| 21/09/2023 | 8.50p | 9.00p | 8.50p | 8.50p | 28 |
| 20/09/2023 | 8.50p | 9.00p | 8.02p | 8.50p | 20998 |
| 19/09/2023 | 8.75p | 9.00p | 8.00p | 8.50p | 22507 |
| 18/09/2023 | 8.75p | 9.00p | 8.50p | 8.75p | 16916 |
| 15/09/2023 | 8.75p | 9.00p | 8.50p | 8.75p | 32258 |
| 14/09/2023 | 9.00p | 9.50p | 8.50p | 8.75p | 24740 |
| 13/09/2023 | 9.00p | 9.50p | 8.65p | 9.00p | 2232 |
| 12/09/2023 | 9.00p | 9.50p | 8.50p | 9.00p | 39071 |
| 11/09/2023 | 9.00p | 9.50p | 8.52p | 9.00p | 18256 |
| 08/09/2023 | 9.00p | 9.50p | 8.50p | 9.00p | 591 |
| 07/09/2023 | 9.00p | 9.50p | 8.52p | 9.00p | 24355 |
| 06/09/2023 | 9.00p | 9.50p | 8.63p | 9.00p | 20685 |
| 05/09/2023 | 9.25p | 9.50p | 8.50p | 9.00p | 10017 |
| 04/09/2023 | 9.25p | 9.50p | 9.00p | 9.25p | 17313 |
| 01/09/2023 | 9.25p | 9.27p | 9.25p | 9.25p | 80000 |
| 31/08/2023 | 9.25p | 9.50p | 9.01p | 9.25p | 1344 |
| 30/08/2023 | 9.25p | 9.25p | 9.00p | 9.25p | 1016 |
| 29/08/2023 | 9.25p | 9.50p | 9.01p | 9.25p | 1095 |
| 25/08/2023 | 9.25p | 9.25p | 9.00p | 9.25p | 6911 |
| 24/08/2023 | 9.25p | 9.50p | 9.00p | 9.25p | 443 |
| 23/08/2023 | 9.25p | 9.27p | 9.03p | 9.25p | 34000 |
| 22/08/2023 | 9.25p | 9.25p | 9.00p | 9.25p | 7637 |
| 21/08/2023 | 9.25p | 9.27p | 9.00p | 9.25p | 6363 |
| 18/08/2023 | 9.25p | 9.50p | 9.00p | 9.25p | 27206 |
| 17/08/2023 | 9.25p | 9.50p | 9.00p | 9.25p | 7769 |
| 16/08/2023 | 9.25p | 9.50p | 9.01p | 9.25p | 1020 |
| 15/08/2023 | 9.25p | 9.25p | 9.00p | 9.25p | 170 |
| 14/08/2023 | 9.25p | 9.50p | 9.01p | 9.25p | 6756 |
| 11/08/2023 | 9.50p | 9.66p | 9.02p | 9.25p | 105012 |
| 10/08/2023 | 9.50p | 9.87p | 9.00p | 9.50p | 31318 |
| 09/08/2023 | 9.50p | 9.87p | 9.50p | 9.50p | 20992 |
| 08/08/2023 | 9.25p | 10.00p | 9.01p | 9.50p | 66228 |
| 07/08/2023 | 9.25p | 9.45p | 9.01p | 9.25p | 10172 |
| 04/08/2023 | 9.25p | 9.45p | 9.25p | 9.25p | 70 |
| 03/08/2023 | 9.25p | 9.50p | 9.01p | 9.25p | 6866 |
| 02/08/2023 | 9.50p | 9.50p | 9.02p | 9.25p | 152801 |
| 01/08/2023 | 9.50p | 9.86p | 9.00p | 9.50p | 61301 |
| 31/07/2023 | 9.50p | 10.00p | 9.00p | 9.50p | 136474 |
| 28/07/2023 | 9.50p | 9.98p | 9.29p | 9.50p | 36112 |
| 27/07/2023 | 9.75p | 10.00p | 9.16p | 9.50p | 77184 |
| 26/07/2023 | 9.75p | 9.90p | 9.58p | 9.75p | 40478 |
| 25/07/2023 | 9.50p | 10.00p | 9.15p | 9.75p | 117294 |
| 24/07/2023 | 9.50p | 9.92p | 9.15p | 9.50p | 261811 |
| 21/07/2023 | 9.25p | 10.00p | 9.01p | 9.50p | 173276 |
| 20/07/2023 | 9.25p | 9.44p | 9.01p | 9.25p | 100884 |
*Close Price adjusted for both dividends and splits